$87.51 -2.39 (%) Entergy Corp - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETR historical data

Date Open High Low Close Volume
1/30/201589.5789.7987.4387.511,281,377
1/29/201588.6790.0688.2789.901,200,952
1/28/201588.4590.1288.4588.932,028,579
1/27/201588.8989.2788.3488.441,145,713
1/26/201589.4989.7288.4088.831,217,345
1/23/201589.6789.8889.2289.601,255,198
1/22/201590.0490.3388.7189.421,503,876
1/21/201588.4789.7687.9389.68957,553
1/20/201589.1089.5687.9488.701,196,882
1/16/201588.5589.0088.0088.671,295,743
1/15/201587.4188.6487.0088.491,482,739
1/14/201585.6087.2085.1787.151,521,252
1/13/201587.5288.6385.7186.042,595,390
1/12/201588.1388.2286.5587.041,114,882
1/9/201588.5188.8986.8887.791,468,234
1/8/201587.9488.7387.8088.291,018,479
1/7/201587.0288.3186.6787.771,094,190
1/6/201587.1188.7586.8386.891,838,006
1/5/201587.8188.2686.5687.051,662,065
1/2/201587.4888.1086.6687.711,945,307
12/31/201490.2690.5687.4087.481,565,904
12/30/201491.1791.1789.6889.931,141,732
12/29/201490.5592.0290.3591.161,229,924
12/26/201489.7791.0389.7790.42852,200
12/24/201488.1589.9987.8789.531,282,887
12/23/201488.5088.8687.5488.071,379,155
12/22/201486.5488.6586.1388.311,965,852
12/19/201489.0689.9688.5689.033,446,942
12/18/201487.3488.7187.0888.701,627,491
12/17/201486.1987.7686.0887.322,248,478
12/16/201486.5087.4185.8686.002,697,106
12/15/201486.5187.9285.9286.373,077,907
12/12/201484.3487.9984.1586.414,041,598
12/11/201483.2185.2183.1284.901,642,516
12/10/201483.9984.5283.0483.091,205,790
12/9/201483.8384.7983.3583.982,127,612
12/8/201482.8384.3282.6284.041,105,538
12/5/201482.5083.0082.1882.721,635,047
12/4/201483.3083.9983.2083.561,037,058
12/3/201483.7083.8683.1083.471,033,696
12/2/201483.5384.1183.2783.701,548,214
12/1/201483.2184.9982.7683.832,016,828
11/28/201482.3584.0182.3583.90915,403
11/26/201481.6782.4981.5482.171,378,583
11/25/201481.4281.5480.9781.311,254,424
11/24/201482.5682.7281.3781.471,233,041
11/21/201482.9182.9881.8082.401,542,018
11/20/201482.9083.2882.0482.231,232,139
11/19/201483.6884.1283.0683.341,444,856
11/18/201483.4684.4482.8783.901,237,480
11/17/201481.3183.4581.1683.271,854,348
11/14/201481.5181.9581.0981.451,633,898
11/13/201481.8382.8081.4881.681,931,013
11/12/201482.3282.4980.5881.622,543,361
11/11/201483.4883.5882.4882.961,629,900
11/10/201482.0883.3282.0883.292,366,733
11/7/201482.3882.7181.5182.682,325,541
11/6/201483.7383.8581.0081.963,669,621
11/5/201483.0784.1382.4883.703,751,633
11/4/201480.7783.7580.0482.471,756,960
11/3/201484.3084.3183.4883.852,165,159
10/31/201484.5684.5883.5584.022,165,376
10/30/201482.4684.2681.9584.241,422,914
10/29/201482.0582.8881.1882.061,382,567
10/28/201482.1382.2281.1081.881,885,754
10/27/201482.1482.6581.7882.111,636,183
10/24/201481.2882.1981.2482.141,089,043
10/23/201481.4981.9680.7581.291,422,417
10/22/201480.0081.3879.9680.941,256,424
10/21/201480.0680.0779.4080.001,282,578
10/20/201479.2979.9579.1079.841,271,721
10/17/201479.8079.9878.0479.332,377,032
10/16/201477.8779.5277.0579.401,965,224
10/15/201478.9881.6677.6578.952,778,952
10/14/201479.0581.5978.7481.042,777,732
10/13/201477.9979.5777.7178.681,942,514
10/10/201477.7878.6677.6877.831,556,071
10/9/201479.0579.6677.4477.512,109,935
10/8/201477.9979.6477.8179.621,771,716
10/7/201477.5078.8477.3777.811,612,713
10/6/201477.9078.2877.4777.71907,247
10/3/201477.6877.9976.5177.821,149,726
10/2/201477.7978.3277.3277.471,593,674
10/1/201477.3378.7077.0078.041,463,391
9/30/201476.9478.3776.7977.331,615,800
9/29/201476.0076.7775.9076.74998,041
9/26/201476.1076.4575.4376.14934,215
9/25/201476.3276.5375.8076.001,222,489
9/24/201476.6476.7276.0176.31859,085
9/23/201476.9677.0476.3676.511,762,546
9/22/201476.5277.5676.3376.991,196,769
9/19/201476.1376.8875.8676.821,591,877
9/18/201476.6977.0375.6075.84930,224
9/17/201477.2277.4676.2476.521,080,284
9/16/201475.8577.4975.7177.011,194,795
9/15/201475.6876.4375.5575.951,340,370
9/12/201476.5476.6575.2975.48844,340
9/11/201476.1977.0875.9077.06984,874
9/10/201476.1876.3575.5876.16831,937
9/9/201476.1276.7175.5676.131,296,984
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center